[9006 東証1部] 京浜急行電鉄 日足 時系列データ

[9006 東証1部] 京浜急行電鉄 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-071200.001208.001190.001206.0018340002204986000
2016-12-061200.001205.001186.001188.0019720002348691000
2016-12-051196.001208.001188.001192.0013530001615260000
2016-12-021224.001224.001194.001200.0023470002821122000
2016-12-011253.001270.001214.001222.0039760004928387000
2016-11-301230.001248.001210.001229.001274700015694259000
2016-11-291227.001235.001217.001228.0022790002797219000
2016-11-281245.001251.001230.001233.0018240002256322000
2016-11-251244.001267.001237.001253.0018760002355816000
2016-11-241250.001258.001242.001248.0013900001738686000
2016-11-221235.001262.001233.001243.0022980002868259000
2016-11-211205.001246.001201.001239.0025470003132982000
2016-11-181194.001200.001186.001198.0012360001476709000
2016-11-171163.001193.001163.001188.0011470001354507000
2016-11-161163.001168.001152.001163.0011690001356938000
2016-11-151156.001158.001149.001156.0012040001389364000
2016-11-141146.001159.001145.001155.0013370001541982000
2016-11-111140.001164.001137.001155.0021460002472230000
2016-11-101100.001144.001093.001136.0024330002714598000
2016-11-091079.001098.001040.001046.0030840003269580000
2016-11-081054.001081.001053.001079.0021030002248542000
2016-11-071041.001051.001037.001050.009620001005447000
2016-11-041046.001047.001032.001033.00962000997354000
2016-11-021053.001053.001043.001050.00880000922624000
2016-11-011059.001062.001052.001060.00708000749713000
2016-10-311061.001069.001055.001059.0012570001333975000
2016-10-281066.001066.001047.001057.0016080001696446000
2016-10-271057.001069.001054.001060.0014880001579672000
2016-10-261051.001054.001046.001051.0010180001069368000
2016-10-251049.001057.001045.001056.0011810001244037000
2016-10-241045.001047.001039.001044.00773000805811000
2016-10-211048.001048.001036.001041.00918000954734000
2016-10-201050.001055.001044.001047.0012850001346980000
2016-10-191040.001048.001039.001046.00859000896402000
2016-10-181038.001043.001031.001039.0012530001298899000
2016-10-171031.001038.001030.001038.00761000787626000
2016-10-141042.001048.001036.001038.00669000695486000
2016-10-131042.001050.001038.001042.00815000849568000
2016-10-121042.001056.001042.001044.009920001040533000
2016-10-111044.001054.001039.001048.00703000736496000
2016-10-071047.001054.001039.001039.0010990001146792000
2016-10-061046.001051.001037.001047.00912000954781000
2016-10-051056.001060.001046.001051.0010140001066898000
2016-10-041068.001070.001050.001052.0013230001398505000
2016-10-031050.001068.001047.001062.0011940001265807000
2016-09-301048.001059.001044.001052.0014240001499676000
2016-09-291060.001061.001054.001060.0011770001245770000
2016-09-281059.001066.001051.001060.0015970001688546000
2016-09-271047.001076.001045.001076.0035880003804181000
2016-09-261054.001059.001050.001052.0015150001597777000
2016-09-231046.001057.001039.001055.0015030001579787000
2016-09-211026.001049.001023.001049.0018990001968935000
2016-09-201005.001024.001000.001024.0018270001857348000
2016-09-16996.001005.00991.001005.00951000950394000
2016-09-15990.00994.00988.00991.00818000810592000
2016-09-14990.00999.00987.00994.00739000734650000
2016-09-13996.001000.00990.00997.00730000726294000
2016-09-12985.00997.00985.00995.00908000900481000
2016-09-09994.001003.00990.00993.00909000903187000
2016-09-08998.001002.00991.001002.00762000760056000
2016-09-07994.001005.00991.001004.00892000891031000
2016-09-06997.001000.00991.00994.00763000759852000
2016-09-05981.00994.00979.00992.0010490001037463000
2016-09-02971.00984.00969.00978.00963000941580000
2016-09-01965.00977.00960.00974.00822000797527000
2016-08-31965.00967.00947.00958.0012610001204361000
2016-08-30957.00961.00955.00956.00972000930555000
2016-08-29966.00966.00954.00961.00913000875815000
2016-08-26965.00965.00952.00952.00873000835788000
2016-08-25971.00973.00960.00965.00731000705070000
2016-08-24967.00975.00961.00971.00595000575915000
2016-08-23949.00967.00948.00960.00836000801354000
2016-08-22950.00962.00946.00952.0012610001201218000
2016-08-19955.00958.00945.00950.0017540001664149000
2016-08-18965.00968.00952.00952.0011400001091310000
2016-08-17968.00974.00960.00963.0012690001223843000
2016-08-16981.00983.00969.00969.0011230001092302000
2016-08-15986.00990.00976.00976.0010410001019654000
2016-08-12994.00997.00984.00990.00785000777710000
2016-08-10985.00993.00976.00987.0015920001567949000
2016-08-09983.00995.00980.00993.0013320001316359000
2016-08-081006.001007.00981.00986.0018090001788620000
2016-08-051005.001014.001000.001006.00892000895591000
2016-08-041002.001021.001001.001006.0016020001616785000
2016-08-031013.001014.001001.001001.00728000732707000
2016-08-021029.001031.001022.001023.00640000656716000
2016-08-011026.001034.001014.001031.00697000715448000
2016-07-291026.001045.001015.001044.0013400001384943000
2016-07-281039.001040.001017.001024.00762000781736000
2016-07-271052.001058.001036.001039.00800000836036000
2016-07-261041.001049.001035.001043.00772000805569000
2016-07-251047.001055.001038.001044.00614000642513000
2016-07-221047.001053.001039.001048.00764000798489000
2016-07-211060.001060.001041.001047.00721000755533000
2016-07-201047.001060.001045.001060.00905000954495000
2016-07-191050.001053.001037.001051.00906000947724000
2016-07-151060.001060.001041.001046.00939000983961000
2016-07-141043.001056.001041.001051.00840000882875000
2016-07-131057.001060.001036.001040.00927000968629000
2016-07-121052.001059.001041.001041.0012310001289263000
2016-07-111044.001051.001038.001044.0010460001094789000
2016-07-081046.001048.001027.001028.00929000962373000
2016-07-071047.001049.001038.001043.0011450001195881000
2016-07-061036.001044.001028.001044.0011460001189503000
2016-07-051035.001046.001030.001044.0011280001172350000
2016-07-041026.001034.001021.001033.00786000808865000
2016-07-011021.001029.001015.001025.00903000923268000
2016-06-301020.001034.001017.001029.0013750001412109000
2016-06-291011.001018.00999.001017.0010470001059918000
2016-06-28988.001015.00985.001012.0015460001554368000
2016-06-27966.001003.00962.001000.0016050001588318000
2016-06-241005.001007.00942.00952.0023360002255379000
2016-06-231001.001003.00992.001001.00910000908531000
2016-06-221005.001006.00988.00995.0011750001171391000
2016-06-21990.001006.00982.001004.0011960001190687000
2016-06-201000.001000.00988.00993.0016440001635901000
2016-06-171005.001007.00985.00986.0015310001518857000
2016-06-161010.001016.00991.00993.0014630001461666000
2016-06-151014.001026.001008.001009.0011260001140212000
2016-06-141021.001031.001007.001013.0012910001310236000
2016-06-131026.001032.001016.001022.0010580001082730000
2016-06-101052.001054.001031.001043.0015110001578230000
2016-06-091047.001055.001045.001048.00828000868964000
2016-06-081045.001052.001039.001051.0012310001289559000
2016-06-071022.001052.001021.001048.0017250001799394000
2016-06-061007.001023.001005.001023.0011360001153330000
2016-06-031010.001022.001007.001019.0012040001223947000
2016-06-021018.001024.001006.001008.0014260001442345000
2016-06-011047.001048.001022.001024.0015790001623534000
2016-05-311047.001065.001043.001050.00983600010358807000
2016-05-301040.001047.001035.001044.0012030001252977000
2016-05-271040.001048.001032.001035.0016500001716454000
2016-05-261035.001039.001027.001035.0016260001682999000
2016-05-251037.001038.001025.001028.0013470001387278000
2016-05-241028.001037.001019.001029.0017060001758181000
2016-05-231025.001036.001020.001034.0023270002395987000
2016-05-20992.001027.00990.001027.0032030003250141000
2016-05-19997.00998.00983.00993.0016900001673808000
2016-05-18984.00999.00982.00994.0016460001633251000
2016-05-17970.00984.00963.00981.0014510001416884000
2016-05-16966.00973.00954.00959.0012800001231620000
2016-05-13973.00976.00963.00968.0013790001336437000
2016-05-12984.00987.00962.00972.0019760001918993000
2016-05-111010.001010.00991.00998.00953000953530000
2016-05-10988.001005.00987.001000.0011800001178170000
2016-05-09990.00997.00984.00988.0010560001044559000
2016-05-06969.00982.00966.00982.0016010001561087000
2016-05-02965.00976.00960.00966.0015550001499748000
2016-04-281022.001029.00988.00993.0016360001638672000
2016-04-271023.001027.001010.001014.0010560001074350000
2016-04-261011.001024.001010.001022.00958000976164000
2016-04-251020.001020.001004.001012.00776000784894000
2016-04-221004.001020.001004.001020.0013290001348039000
2016-04-211015.001018.001007.001013.0011450001158733000
2016-04-201004.001015.001002.001006.0013950001404017000
2016-04-191000.001007.00998.001004.0011300001132799000
2016-04-18976.00997.00972.00988.0013100001293713000
2016-04-15986.001002.00986.001000.00868000866337000
2016-04-14977.001000.00971.001000.0013850001370374000
2016-04-13971.00972.00961.00968.00855000825908000
2016-04-12972.00976.00962.00968.001013000981187000
2016-04-11964.00973.00961.00973.00732000708885000
2016-04-08949.00980.00949.00970.0012510001209562000
2016-04-07945.00966.00945.00962.00919000880949000
2016-04-06950.00956.00946.00952.0012130001153148000
2016-04-05966.00972.00950.00951.0013470001291191000
2016-04-04967.00982.00966.00974.0012850001250736000
2016-04-01985.00987.00960.00961.0021510002080342000
2016-03-311001.001009.00990.00990.0018530001845839000
2016-03-30998.001003.00988.00989.0011260001119252000
2016-03-291005.001009.00997.001003.0013780001383157000
2016-03-28996.001009.00996.001006.0027320002733639000
2016-03-25993.001001.00983.00986.0011200001108675000
2016-03-24987.00999.00987.00990.0011130001105861000
2016-03-23980.00992.00980.00987.0010410001026582000
2016-03-22964.00983.00963.00978.0014400001402358000
2016-03-18960.00964.00950.00963.0021470002059503000
2016-03-17963.00993.00957.00963.0039720003853302000
2016-03-16986.00999.00981.00991.00884000876749000
2016-03-15997.00999.00988.00993.0011800001171305000
2016-03-141007.001012.00996.00997.00966000967956000
2016-03-11985.001003.00983.00999.0014140001403363000
2016-03-10997.001004.00991.00999.00949000946630000
2016-03-09997.001002.00985.00986.0010390001028513000
2016-03-08998.001006.00984.001000.0010890001084409000
2016-03-071016.001016.00996.001001.00889000891030000
2016-03-041014.001019.001001.001019.0010520001063646000
2016-03-031017.001019.001006.001018.0012920001307392000
2016-03-021034.001038.001016.001024.0015130001550029000
2016-03-011003.001027.001000.001020.0011820001198680000
2016-02-291041.001042.001001.001001.0018070001828469000
2016-02-261035.001043.001025.001030.00778000802595000
2016-02-251020.001039.001018.001035.0014180001463003000
2016-02-241003.001021.001003.001017.0016790001701401000
2016-02-231015.001016.00996.001006.0011480001153997000
2016-02-22998.001018.00998.001015.0012700001282969000
2016-02-19989.001004.00982.001003.0015370001529940000
2016-02-181018.001020.00991.00994.0012150001218850000
2016-02-171010.001014.00992.001006.0011320001135320000
2016-02-161004.001024.00995.001010.0014720001489574000
2016-02-15971.001026.00966.001017.0021260002132658000
2016-02-12950.00955.00923.00930.0023510002209677000
2016-02-10995.00996.00954.00967.0017920001739091000
2016-02-09991.00999.00983.00994.0013930001381097000
2016-02-08989.001021.00985.001016.0014920001504630000
2016-02-05992.001000.00984.00996.0015760001561920000
2016-02-04995.001013.00986.001004.0012460001248392000
2016-02-031010.001016.001002.001010.00943000951857000
2016-02-02996.001017.00993.001016.0012100001221965000
2016-02-01997.001008.00990.001006.0013460001349571000
2016-01-29970.00992.00954.00991.0017900001748808000
2016-01-28960.00969.00955.00959.00871000837753000
2016-01-27955.00964.00951.00962.00952000912054000
2016-01-26946.00954.00939.00941.00785000741622000
2016-01-25954.00958.00941.00953.00694000659602000
2016-01-22924.00944.00911.00943.0014200001316492000
2016-01-21922.00934.00892.00892.0012290001119203000
2016-01-20956.00958.00920.00922.0014680001377007000
2016-01-19964.00971.00952.00961.0011540001108345000
2016-01-18961.00973.00957.00969.00956000924350000
2016-01-15969.00975.00964.00971.00862000836403000
2016-01-14952.00961.00944.00960.0013020001242076000
2016-01-13958.00971.00951.00971.00850000819040000
2016-01-12969.00979.00950.00950.0016150001546692000
2016-01-08975.00993.00969.00972.0016200001586405000
2016-01-07986.001003.00978.00984.0013480001328299000
2016-01-06989.001003.00981.00995.0013440001332733000
2016-01-05983.00995.00976.00989.0012080001192846000
2016-01-04999.001005.00980.00981.0010190001004197000
2015-12-301003.001005.00988.001003.0010200001020446000
2015-12-29991.001003.00980.001000.00791000786357000
2015-12-28986.00994.00979.00992.00755000745340000
2015-12-25998.00999.00984.00988.00503000497532000
2015-12-241007.001008.00989.00990.00561000558193000
2015-12-22984.001004.00983.001000.00748000745197000
2015-12-21985.00998.00968.00986.0015940001560341000
2015-12-181008.001020.00991.00991.0019490001961108000
2015-12-171002.001017.00997.001012.0013680001379980000
2015-12-16986.00994.00982.00993.00879000868610000
2015-12-15985.00991.00972.00974.0011770001155522000
2015-12-14965.00980.00963.00978.00728000707927000
2015-12-11968.00987.00968.00984.0013920001355942000
2015-12-10973.00980.00973.00973.00896000874420000
2015-12-09983.00991.00978.00980.00905000888367000
2015-12-08998.001000.00984.00990.00772000764891000
2015-12-07992.00999.00987.00989.00803000796765000
2015-12-04990.00992.00980.00986.0012890001269675000
2015-12-03998.001000.00991.001000.00992000988115000
2015-12-02998.001007.00994.001002.00792000793764000
2015-12-01998.001007.00990.00998.0010380001035395000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog